Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.61 | 40.55 | 39.49 | 40.31 | 3,660,849 | +0.06(+0.14%) |
Feb 25, 2022 | 39.60 | 40.55 | 39.45 | 40.25 | 3,014,952 | +0.87(+2.20%) |
Feb 24, 2022 | 39.07 | 39.52 | 38.43 | 39.38 | 4,205,813 | -0.10(-0.24%) |
Feb 23, 2022 | 40.47 | 40.52 | 39.40 | 39.48 | 2,886,107 | -0.82(-2.03%) |
Feb 22, 2022 | 40.68 | 41.05 | 40.20 | 40.30 | 3,670,885 | -0.54(-1.32%) |
Feb 18, 2022 | 40.84 | 0 | -0.51(-1.24%) | |||
Feb 17, 2022 | 40.96 | 41.98 | 40.93 | 41.35 | 4,319,387 | -0.10(-0.23%) |
Feb 16, 2022 | 41.16 | 41.63 | 40.66 | 41.45 | 3,258,780 | -0.13(-0.32%) |
Feb 15, 2022 | 41.34 | 42.12 | 41.27 | 41.58 | 2,807,964 | +0.46(+1.12%) |
Feb 14, 2022 | 41.83 | 42.12 | 40.92 | 41.12 | 3,334,078 | -0.70(-1.68%) |
Feb 11, 2022 | 42.35 | 42.91 | 41.65 | 41.82 | 4,518,445 | -0.58(-1.36%) |
Feb 10, 2022 | 41.88 | 43.31 | 41.18 | 42.40 | 7,183,175 | +0.14(+0.34%) |
Feb 09, 2022 | 39.89 | 42.30 | 39.68 | 42.25 | 8,338,338 | +2.92(+7.42%) |
Feb 08, 2022 | 39.34 | 39.67 | 38.99 | 39.34 | 2,527,755 | +0.20(+0.52%) |
Feb 07, 2022 | 39.46 | 39.75 | 38.95 | 39.13 | 3,341,174 | -0.08(-0.20%) |
Feb 04, 2022 | 39.41 | 39.60 | 38.81 | 39.21 | 1,880,091 | -0.20(-0.51%) |
Feb 03, 2022 | 39.10 | 39.41 | 2,434,155 | +0.22(+0.57%) | ||
Feb 02, 2022 | 38.54 | 39.26 | 38.03 | 39.19 | 3,082,650 | +0.35(+0.89%) |
Feb 01, 2022 | 39.30 | 39.45 | 38.76 | 38.84 | 2,623,827 | +0.20(+0.52%) |
Jan 28, 2022 | 36.67 | 38.66 | 36.58 | 38.64 | 4,365,299 | +1.78(+4.84%) |
Jan 27, 2022 | 36.68 | 37.54 | 36.64 | 36.86 | 3,405,412 | +0.20(+0.55%) |
Jan 26, 2022 | 37.77 | 38.08 | 36.23 | 36.66 | 3,545,275 | -1.08(-2.86%) |
Jan 25, 2022 | 37.44 | 37.89 | 36.67 | 37.74 | 4,680,238 | +0.07(+0.18%) |
Jan 24, 2022 | 36.62 | 37.72 | 36.41 | 37.67 | 8,149,791 | +1.35(+3.71%) |
Jan 21, 2022 | 36.60 | 37.11 | 36.10 | 36.32 | 4,360,036 | -0.48(-1.31%) |
Jan 20, 2022 | 38.25 | 38.88 | 36.75 | 36.80 | 4,593,897 | -1.42(-3.71%) |
Jan 19, 2022 | 38.50 | 38.98 | 37.95 | 38.22 | 3,947,642 | -0.23(-0.60%) |
Jan 18, 2022 | 39.55 | 39.95 | 38.24 | 38.45 | 4,759,390 | -1.08(-2.73%) |
Jan 14, 2022 | 39.53 | 0 | +0.92(+2.37%) | |||
Jan 13, 2022 | 38.01 | 38.93 | 37.85 | 38.61 | 2,581,659 | +0.75(+1.99%) |
Jan 12, 2022 | 37.65 | 38.01 | 37.53 | 37.86 | 1,683,638 | +0.33(+0.87%) |
Jan 11, 2022 | 37.77 | 38.01 | 37.22 | 37.53 | 1,785,509 | -0.08(-0.20%) |
Jan 10, 2022 | 37.78 | 38.05 | 37.11 | 37.61 | 3,014,192 | +0.01(+0.03%) |
Jan 07, 2022 | 37.17 | 37.70 | 37.04 | 37.60 | 4,594,907 | +0.57(+1.54%) |
Jan 06, 2022 | 36.48 | 37.37 | 36.35 | 37.03 | 2,819,237 | +0.79(+2.18%) |
Jan 05, 2022 | 36.84 | 37.12 | 36.16 | 36.24 | 2,101,240 | -0.35(-0.95%) |
Jan 04, 2022 | 36.50 | 37.02 | 36.35 | 36.59 | 4,898,703 | +0.32(+0.88%) |
Jan 03, 2022 | 35.73 | 36.71 | 35.41 | 36.27 | 3,027,387 | +0.71(+2.01%) |
Dec 31, 2021 | 36.24 | 36.29 | 35.53 | 35.56 | 1,682,564 | -0.61(-1.68%) |
Dec 30, 2021 | 35.81 | 36.39 | 35.74 | 36.16 | 1,523,268 | +0.42(+1.19%) |
Dec 29, 2021 | 36.11 | 36.20 | 35.57 | 35.74 | 1,217,346 | -0.39(-1.07%) |
Dec 28, 2021 | 35.91 | 36.28 | 35.76 | 36.13 | 1,378,347 | +0.16(+0.46%) |
Dec 27, 2021 | 35.87 | 36.20 | 35.36 | 35.96 | 1,807,331 | +0.04(+0.11%) |
Dec 23, 2021 | 35.63 | 36.05 | 35.56 | 35.92 | 1,873,331 | +0.44(+1.25%) |
Dec 22, 2021 | 35.61 | 35.66 | 35.11 | 35.48 | 1,608,739 | -0.08(-0.22%) |
Dec 21, 2021 | 35.56 | 36.14 | 35.08 | 35.56 | 2,626,688 | +0.49(+1.40%) |
Dec 20, 2021 | 35.07 | 35.62 | 34.50 | 35.07 | 3,685,362 | -0.55(-1.54%) |
Dec 17, 2021 | 35.95 | 36.40 | 35.25 | 35.62 | 19,503,886 | -0.05(-0.14%) |
Dec 16, 2021 | 35.66 | 35.77 | 34.92 | 35.66 | 6,668,559 | +0.73(+2.10%) |
Dec 15, 2021 | 34.62 | 34.99 | 33.97 | 34.93 | 4,906,947 | +0.26(+0.75%) |
Dec 14, 2021 | 34.84 | 35.29 | 34.50 | 34.67 | 4,805,462 | -0.32(-0.91%) |
Dec 13, 2021 | 35.10 | 35.29 | 34.50 | 34.99 | 3,280,953 | -0.49(-1.39%) |
Dec 10, 2021 | 35.41 | 35.61 | 34.98 | 35.48 | 3,376,359 | +0.27(+0.77%) |
Dec 09, 2021 | 35.30 | 35.93 | 35.04 | 35.21 | 2,472,482 | -0.20(-0.57%) |
Dec 08, 2021 | 35.21 | 36.01 | 35.11 | 35.41 | 3,604,660 | +0.26(+0.74%) |
Dec 07, 2021 | 35.40 | 35.93 | 35.01 | 35.15 | 2,579,509 | -0.04(-0.11%) |
Dec 06, 2021 | 35.08 | 35.63 | 34.92 | 35.19 | 2,932,058 | +0.46(+1.33%) |
Dec 03, 2021 | 34.22 | 34.85 | 34.12 | 34.73 | 5,144,212 | +0.68(+2.01%) |
Dec 02, 2021 | 33.24 | 34.30 | 33.16 | 34.04 | 5,726,516 | +0.86(+2.58%) |
Dec 01, 2021 | 34.95 | 35.29 | 33.15 | 33.19 | 5,426,071 | -1.22(-3.56%) |
Nov 30, 2021 | 35.42 | 35.58 | 34.34 | 34.41 | 5,244,536 | -1.17(-3.28%) |
Nov 29, 2021 | 36.32 | 36.43 | 35.46 | 35.58 | 3,793,328 | -0.67(-1.86%) |
Nov 26, 2021 | 36.39 | 36.43 | 35.70 | 36.25 | 1,920,278 | -0.85(-2.29%) |
Nov 24, 2021 | 37.52 | 37.55 | 36.96 | 37.10 | 2,778,738 | -0.51(-1.35%) |
Nov 23, 2021 | 37.61 | 37.97 | 37.33 | 37.61 | 3,578,209 | +0.28(+0.74%) |
Nov 22, 2021 | 37.57 | 37.75 | 37.16 | 37.33 | 3,351,561 | -0.24(-0.64%) |
Nov 19, 2021 | 37.85 | 38.20 | 37.32 | 37.57 | 3,589,588 | -0.56(-1.47%) |
Nov 18, 2021 | 38.82 | 38.22 | 38.08 | 38.13 | 1,861,129 | -0.69(-1.79%) |
Nov 17, 2021 | 38.79 | 39.07 | 38.51 | 38.82 | 1,876,624 | -0.13(-0.32%) |
Nov 16, 2021 | 39.75 | 39.75 | 38.89 | 38.95 | 2,577,323 | -0.82(-2.06%) |
Nov 15, 2021 | 39.66 | 40.32 | 39.59 | 39.77 | 2,515,712 | +0.16(+0.41%) |
Nov 12, 2021 | 39.65 | 39.97 | 39.31 | 39.60 | 2,191,016 | -0.05(-0.12%) |
Nov 11, 2021 | 38.40 | 39.89 | 38.08 | 39.65 | 3,413,734 | +0.44(+1.13%) |
Nov 10, 2021 | 39.17 | 39.02 | 39.21 | 2,672,537 | +0.14(+0.37%) | |
Nov 09, 2021 | 39.13 | 39.56 | 38.90 | 39.07 | 1,779,569 | -0.02(-0.05%) |
Nov 08, 2021 | 40.03 | 40.21 | 38.85 | 39.08 | 2,698,782 | -0.89(-2.22%) |
Nov 05, 2021 | 40.02 | 41.02 | 39.69 | 39.97 | 3,566,285 | +0.14(+0.36%) |
Nov 04, 2021 | 40.26 | 40.26 | 37.97 | 39.83 | 4,865,756 | -0.24(-0.60%) |
Nov 03, 2021 | 39.72 | 40.56 | 39.18 | 40.07 | 4,025,232 | -0.02(-0.05%) |
Nov 02, 2021 | 39.67 | 40.32 | 39.35 | 40.09 | 3,530,235 | +0.52(+1.32%) |
Nov 01, 2021 | 38.58 | 39.68 | 38.81 | 39.57 | 3,484,714 | +1.27(+3.32%) |
Oct 29, 2021 | 39.22 | 37.97 | 38.29 | 2,955,037 | -0.99(-2.53%) | |
Oct 28, 2021 | 38.82 | 39.32 | 39.29 | 2,230,390 | +0.55(+1.42%) | |
Oct 27, 2021 | 40.17 | 40.15 | 38.72 | 38.74 | 3,619,535 | -1.34(-3.34%) |
Oct 26, 2021 | 40.49 | 40.08 | 2,655,944 | -0.23(-0.57%) | ||
Oct 25, 2021 | 41.05 | 40.20 | 40.31 | 2,693,003 | -0.66(-1.62%) | |
Oct 22, 2021 | 40.97 | 40.97 | 1,974,991 | -0.09(-0.21%) | ||
Oct 21, 2021 | 41.47 | 41.89 | 40.89 | 41.06 | 3,036,734 | -0.58(-1.39%) |
Oct 20, 2021 | 41.45 | 41.99 | 41.17 | 41.64 | 1,897,838 | +0.17(+0.42%) |
Oct 19, 2021 | 40.63 | 41.46 | 40.45 | 41.46 | 2,637,868 | +1.04(+2.57%) |
Oct 18, 2021 | 40.12 | 40.54 | 39.88 | 40.42 | 2,142,186 | +0.33(+0.82%) |
Oct 15, 2021 | 41.14 | 41.18 | 40.03 | 40.10 | 4,664,273 | -0.81(-1.98%) |
Oct 14, 2021 | 41.03 | 41.26 | 40.69 | 40.91 | 2,364,912 | +0.10(+0.24%) |
Oct 13, 2021 | 40.57 | 41.05 | 40.50 | 40.81 | 2,965,407 | +0.34(+0.83%) |
Oct 12, 2021 | 39.15 | 40.94 | 39.15 | 40.47 | 2,365,927 | -0.10(-0.24%) |
Oct 11, 2021 | 40.82 | 41.08 | 39.97 | 40.57 | 2,041,957 | -0.14(-0.36%) |
Oct 08, 2021 | 40.77 | 41.75 | 40.66 | 40.71 | 2,369,235 | +0.10(+0.24%) |
Oct 07, 2021 | 40.33 | 40.98 | 40.15 | 40.62 | 2,892,998 | +0.58(+1.44%) |
Oct 06, 2021 | 39.95 | 40.26 | 39.56 | 40.04 | 3,870,772 | -0.34(-0.84%) |
Oct 05, 2021 | 40.14 | 40.64 | 39.95 | 40.38 | 3,007,136 | +0.40(+0.99%) |
Oct 04, 2021 | 39.30 | 40.16 | 39.27 | 39.98 | 4,337,718 | +0.68(+1.74%) |
Oct 01, 2021 | 38.81 | 39.59 | 38.64 | 39.30 | 2,427,524 | +0.65(+1.67%) |
Sep 30, 2021 | 39.44 | 39.61 | 38.65 | 38.65 | 4,777,076 | -0.13(-0.35%) |
Sep 29, 2021 | 38.40 | 38.85 | 38.13 | 38.79 | 2,097,275 | +0.40(+1.05%) |
Sep 28, 2021 | 38.54 | 38.96 | 38.25 | 38.38 | 3,427,850 | -0.28(-0.72%) |
Sep 27, 2021 | 37.73 | 38.91 | 37.59 | 38.66 | 3,835,125 | +0.83(+2.19%) |
Sep 24, 2021 | 37.10 | 38.36 | 36.88 | 37.83 | 3,173,311 | +0.81(+2.19%) |
Sep 23, 2021 | 36.62 | 37.56 | 36.62 | 37.02 | 2,039,312 | +0.20(+0.55%) |
Sep 22, 2021 | 36.04 | 37.22 | 36.02 | 36.82 | 3,294,800 | +1.04(+2.91%) |
Sep 21, 2021 | 36.01 | 36.49 | 35.58 | 35.78 | 2,093,692 | +0.00(+0.00%) |
Sep 20, 2021 | 35.93 | 36.04 | 35.26 | 35.78 | 2,422,163 | -0.56(-1.54%) |
Sep 17, 2021 | 35.87 | 36.71 | 35.87 | 36.34 | 5,374,695 | +0.38(+1.04%) |
Sep 16, 2021 | 35.16 | 36.13 | 35.05 | 35.96 | 2,792,434 | +0.73(+2.08%) |
Sep 15, 2021 | 34.05 | 35.40 | 33.84 | 35.23 | 3,153,860 | +1.21(+3.57%) |
Sep 14, 2021 | 35.35 | 35.44 | 33.90 | 34.02 | 2,896,400 | -1.00(-2.86%) |
Sep 13, 2021 | 34.92 | 35.21 | 34.61 | 35.02 | 3,207,373 | +0.39(+1.11%) |
Sep 10, 2021 | 35.10 | 35.18 | 34.47 | 34.63 | 2,718,152 | -0.40(-1.16%) |
Sep 09, 2021 | 35.01 | 35.11 | 34.42 | 35.04 | 2,688,089 | +0.39(+1.11%) |
Sep 08, 2021 | 35.38 | 35.75 | 34.61 | 34.65 | 2,390,408 | -0.76(-2.15%) |
Sep 07, 2021 | 35.49 | 35.83 | 35.33 | 35.41 | 1,481,613 | -0.13(-0.38%) |
Sep 03, 2021 | 35.72 | 35.78 | 35.21 | 35.55 | 1,587,393 | -0.27(-0.75%) |
Sep 02, 2021 | 35.81 | 36.08 | 35.59 | 35.82 | 2,382,835 | +0.16(+0.46%) |
Sep 01, 2021 | 36.16 | 36.22 | 35.57 | 35.65 | 2,121,059 | -0.42(-1.18%) |
Aug 31, 2021 | 35.51 | 36.23 | 35.37 | 36.08 | 2,980,624 | +0.59(+1.66%) |
Aug 30, 2021 | 35.61 | 35.66 | 35.18 | 35.49 | 1,309,007 | -0.12(-0.35%) |
Aug 27, 2021 | 35.09 | 35.77 | 35.04 | 35.61 | 1,827,640 | +0.50(+1.42%) |
Aug 26, 2021 | 35.46 | 35.60 | 35.04 | 35.12 | 3,204,021 | -0.34(-0.97%) |
Aug 25, 2021 | 35.66 | 35.87 | 35.13 | 35.46 | 2,422,237 | -0.03(-0.08%) |
Aug 24, 2021 | 35.69 | 35.85 | 35.34 | 35.49 | 1,587,985 | -0.07(-0.19%) |
Aug 23, 2021 | 35.27 | 35.60 | 35.21 | 35.56 | 1,892,089 | +0.36(+1.03%) |
Aug 20, 2021 | 34.57 | 35.34 | 34.41 | 35.19 | 1,318,808 | +0.56(+1.60%) |
Aug 19, 2021 | 34.82 | 35.09 | 34.42 | 34.64 | 1,750,423 | -0.36(-1.04%) |
Aug 18, 2021 | 35.44 | 36.04 | 34.96 | 35.00 | 2,456,040 | -0.40(-1.14%) |
Aug 17, 2021 | 35.27 | 35.61 | 34.98 | 35.40 | 1,479,066 | -0.20(-0.56%) |
Aug 16, 2021 | 35.25 | 35.75 | 34.95 | 35.61 | 1,811,606 | +0.18(+0.51%) |
Aug 13, 2021 | 35.83 | 35.83 | 35.39 | 35.42 | 1,725,466 | -0.03(-0.08%) |
Aug 12, 2021 | 36.02 | 36.02 | 35.15 | 35.45 | 1,621,838 | -0.42(-1.17%) |
Aug 11, 2021 | 35.67 | 35.91 | 35.19 | 35.87 | 1,898,596 | +0.47(+1.33%) |
Aug 10, 2021 | 34.96 | 35.44 | 34.60 | 35.40 | 2,133,071 | +0.45(+1.29%) |
Aug 09, 2021 | 34.77 | 35.03 | 34.50 | 34.95 | 2,177,497 | +0.03(+0.08%) |
Aug 06, 2021 | 35.70 | 35.94 | 34.81 | 34.93 | 4,008,550 | -0.70(-1.96%) |
Aug 05, 2021 | 34.47 | 35.80 | 34.01 | 35.62 | 5,073,151 | +2.20(+6.59%) |
Aug 04, 2021 | 33.32 | 33.80 | 33.10 | 33.42 | 3,086,128 | -0.11(-0.34%) |
Aug 03, 2021 | 34.23 | 34.26 | 32.70 | 33.54 | 2,770,527 | -0.58(-1.71%) |
Aug 02, 2021 | 34.25 | 34.42 | 33.99 | 34.12 | 2,403,174 | -0.02(-0.06%) |
Jul 30, 2021 | 34.47 | 34.84 | 34.03 | 34.14 | 2,607,205 | -0.61(-1.76%) |
Jul 29, 2021 | 34.82 | 35.36 | 34.64 | 34.75 | 2,987,799 | -0.02(-0.06%) |
Jul 28, 2021 | 34.72 | 35.10 | 34.03 | 34.77 | 1,925,898 | +0.11(+0.33%) |
Jul 27, 2021 | 34.73 | 34.97 | 34.46 | 34.66 | 1,608,613 | -0.34(-0.98%) |
Jul 26, 2021 | 34.57 | 35.27 | 34.57 | 35.00 | 2,335,064 | +0.35(+1.02%) |
Jul 23, 2021 | 34.59 | 34.70 | 34.20 | 34.65 | 1,756,636 | +0.18(+0.53%) |
Jul 22, 2021 | 34.66 | 34.74 | 33.86 | 34.47 | 2,666,620 | -0.18(-0.52%) |
Jul 21, 2021 | 33.56 | 34.82 | 33.55 | 34.65 | 4,676,148 | +1.17(+3.49%) |
Jul 20, 2021 | 33.41 | 33.61 | 32.99 | 33.48 | 2,834,387 | +0.24(+0.72%) |
Jul 19, 2021 | 33.49 | 33.68 | 33.04 | 33.24 | 4,177,328 | -0.54(-1.59%) |
Jul 16, 2021 | 34.23 | 34.47 | 33.72 | 33.78 | 3,109,348 | -0.54(-1.56%) |
Jul 15, 2021 | 34.70 | 34.93 | 34.24 | 34.31 | 1,970,011 | -0.50(-1.43%) |
Jul 14, 2021 | 34.59 | 34.98 | 34.45 | 34.81 | 2,022,940 | +0.39(+1.14%) |
Jul 13, 2021 | 35.38 | 35.38 | 34.37 | 34.42 | 2,445,330 | -0.81(-2.31%) |
Jul 12, 2021 | 34.77 | 35.26 | 34.26 | 35.23 | 1,943,159 | +0.34(+0.96%) |
Jul 09, 2021 | 34.23 | 34.99 | 34.17 | 34.90 | 1,807,472 | +0.71(+2.07%) |
Jul 08, 2021 | 34.75 | 34.81 | 33.81 | 34.19 | 2,537,882 | -0.66(-1.90%) |
Jul 07, 2021 | 35.02 | 35.44 | 34.50 | 34.85 | 2,715,777 | -0.32(-0.90%) |
Jul 06, 2021 | 35.71 | 35.71 | 34.23 | 35.16 | 2,784,832 | -0.56(-1.58%) |
Jul 02, 2021 | 35.96 | 36.02 | 35.49 | 35.73 | 2,103,876 | -0.22(-0.61%) |
Jul 01, 2021 | 35.55 | 36.27 | 35.37 | 35.95 | 2,551,237 | +0.40(+1.13%) |
Jun 30, 2021 | 35.42 | 35.59 | 34.98 | 35.55 | 2,384,450 | +0.29(+0.81%) |
Jun 29, 2021 | 35.94 | 36.24 | 35.25 | 35.26 | 3,223,645 | -1.42(-3.86%) |
Jun 28, 2021 | 37.01 | 37.16 | 36.44 | 36.68 | 2,468,105 | -0.05(-0.13%) |
Jun 25, 2021 | 36.74 | 37.20 | 36.43 | 36.73 | 4,119,735 | +0.06(+0.16%) |
Jun 24, 2021 | 36.12 | 36.75 | 36.01 | 36.67 | 2,204,132 | +0.67(+1.86%) |
Jun 23, 2021 | 36.03 | 36.35 | 35.85 | 36.00 | 2,355,006 | -0.05(-0.13%) |
Jun 22, 2021 | 35.93 | 36.17 | 35.25 | 36.05 | 2,754,161 | +0.15(+0.43%) |
Jun 21, 2021 | 36.15 | 36.41 | 35.82 | 35.89 | 2,398,920 | -0.13(-0.37%) |
Jun 18, 2021 | 35.54 | 36.38 | 35.43 | 36.03 | 5,989,901 | +0.46(+1.29%) |
Jun 17, 2021 | 36.06 | 36.37 | 35.34 | 35.57 | 3,259,784 | -0.50(-1.38%) |
Jun 16, 2021 | 36.05 | 36.25 | 35.66 | 36.06 | 2,071,581 | -0.04(-0.11%) |
Jun 15, 2021 | 36.35 | 36.51 | 35.77 | 36.10 | 2,757,856 | +0.03(+0.08%) |
Jun 14, 2021 | 36.36 | 36.49 | 35.75 | 36.07 | 2,185,061 | -0.24(-0.66%) |
Jun 11, 2021 | 35.98 | 36.34 | 35.87 | 36.31 | 2,183,035 | +0.44(+1.23%) |
Jun 10, 2021 | 36.14 | 36.26 | 35.72 | 35.87 | 2,442,484 | -0.16(-0.45%) |
Jun 09, 2021 | 35.72 | 36.45 | 35.29 | 36.04 | 3,751,597 | +1.01(+2.87%) |
Jun 08, 2021 | 35.57 | 35.66 | 34.82 | 35.03 | 2,466,036 | -0.54(-1.51%) |
Jun 07, 2021 | 35.69 | 35.99 | 35.37 | 35.57 | 1,564,122 | -0.04(-0.11%) |
Jun 04, 2021 | 35.07 | 35.68 | 34.94 | 35.61 | 2,360,007 | +0.55(+1.56%) |
Jun 03, 2021 | 35.30 | 35.54 | 34.50 | 35.06 | 2,778,065 | -0.15(-0.44%) |
Jun 02, 2021 | 35.80 | 35.90 | 34.85 | 35.21 | 4,607,844 | -0.52(-1.45%) |
Jun 01, 2021 | 36.03 | 36.13 | 35.58 | 35.73 | 2,228,730 | -0.03(-0.08%) |
May 28, 2021 | 36.32 | 36.43 | 35.51 | 35.76 | 2,394,961 | -0.57(-1.58%) |
May 27, 2021 | 36.11 | 36.74 | 36.06 | 36.33 | 4,366,457 | +0.42(+1.17%) |
May 26, 2021 | 35.59 | 36.44 | 35.59 | 35.91 | 2,134,837 | +0.34(+0.97%) |
May 25, 2021 | 36.10 | 36.31 | 35.38 | 35.57 | 2,909,485 | -0.28(-0.77%) |
May 24, 2021 | 35.93 | 36.28 | 35.74 | 35.84 | 2,230,438 | -0.13(-0.37%) |
May 21, 2021 | 35.69 | 36.24 | 35.59 | 35.98 | 3,556,396 | +0.32(+0.89%) |
May 20, 2021 | 35.70 | 36.16 | 35.59 | 35.66 | 2,883,526 | -0.10(-0.27%) |
May 19, 2021 | 35.61 | 36.01 | 35.23 | 35.76 | 3,303,719 | +0.00(+0.00%) |
May 18, 2021 | 35.46 | 36.11 | 35.33 | 35.76 | 3,720,520 | +0.56(+1.58%) |
May 17, 2021 | 36.14 | 36.59 | 35.16 | 35.20 | 4,253,526 | -0.47(-1.32%) |
May 14, 2021 | 36.76 | 37.01 | 35.56 | 35.67 | 4,886,195 | -1.42(-3.82%) |
May 13, 2021 | 36.31 | 37.49 | 36.24 | 37.09 | 2,291,154 | +0.77(+2.12%) |
May 12, 2021 | 36.67 | 37.10 | 36.28 | 36.32 | 2,629,441 | -0.55(-1.48%) |
May 11, 2021 | 36.95 | 37.38 | 36.39 | 36.86 | 2,551,085 | -0.31(-0.84%) |
May 10, 2021 | 36.69 | 37.78 | 36.49 | 37.18 | 3,200,327 | +0.49(+1.33%) |
May 07, 2021 | 35.89 | 36.80 | 35.76 | 36.69 | 2,365,070 | +0.72(+2.00%) |
May 06, 2021 | 35.02 | 36.77 | 35.01 | 35.97 | 4,118,155 | +1.18(+3.38%) |
May 05, 2021 | 35.38 | 35.42 | 34.68 | 34.79 | 3,127,508 | -0.38(-1.09%) |
May 04, 2021 | 35.34 | 35.55 | 34.70 | 35.17 | 4,273,553 | +0.12(+0.36%) |
May 03, 2021 | 36.25 | 36.25 | 35.04 | 35.05 | 4,360,666 | -0.78(-2.16%) |
Apr 30, 2021 | 36.18 | 36.22 | 35.63 | 35.83 | 4,095,432 | -0.34(-0.93%) |
Apr 29, 2021 | 36.41 | 36.63 | 35.91 | 36.16 | 2,651,992 | -0.05(-0.13%) |
Apr 28, 2021 | 36.31 | 36.65 | 35.98 | 36.21 | 2,747,937 | -0.44(-1.20%) |
Apr 27, 2021 | 36.44 | 36.94 | 36.26 | 36.65 | 4,457,658 | +0.08(+0.21%) |
Apr 26, 2021 | 36.89 | 36.92 | 36.10 | 36.57 | 2,606,069 | -0.20(-0.55%) |
Apr 23, 2021 | 36.82 | 37.05 | 36.51 | 36.77 | 1,912,712 | +0.28(+0.76%) |
Apr 22, 2021 | 36.89 | 37.21 | 36.29 | 36.50 | 3,765,190 | -0.47(-1.27%) |
Apr 21, 2021 | 35.99 | 37.15 | 35.83 | 36.96 | 5,168,420 | +0.78(+2.14%) |
Apr 20, 2021 | 36.15 | 36.64 | 35.82 | 36.19 | 4,254,886 | +0.11(+0.32%) |
Apr 19, 2021 | 36.18 | 36.69 | 35.92 | 36.07 | 3,739,540 | -0.25(-0.70%) |
Apr 16, 2021 | 36.51 | 36.92 | 36.16 | 36.33 | 3,470,499 | +0.06(+0.16%) |
Apr 15, 2021 | 36.20 | 36.87 | 36.01 | 36.27 | 3,977,957 | +0.63(+1.76%) |
Apr 14, 2021 | 35.60 | 36.34 | 35.49 | 35.64 | 3,133,517 | -0.23(-0.64%) |
Apr 13, 2021 | 35.94 | 36.47 | 35.76 | 35.87 | 2,659,481 | +0.05(+0.13%) |
Apr 12, 2021 | 36.15 | 36.70 | 35.67 | 35.83 | 2,906,299 | -0.04(-0.11%) |
Apr 09, 2021 | 35.43 | 35.99 | 35.07 | 35.86 | 2,462,126 | +0.44(+1.24%) |
Apr 08, 2021 | 35.62 | 35.74 | 34.85 | 35.42 | 3,436,378 | -0.30(-0.83%) |
Apr 07, 2021 | 35.78 | 36.38 | 35.25 | 35.72 | 3,305,828 | +0.25(+0.70%) |
Apr 06, 2021 | 34.66 | 35.92 | 34.57 | 35.47 | 3,967,998 | +0.62(+1.79%) |
Apr 05, 2021 | 35.07 | 35.14 | 33.90 | 34.85 | 4,279,751 | +0.09(+0.25%) |
Apr 01, 2021 | 34.90 | 35.16 | 34.24 | 34.76 | 3,562,312 | +0.19(+0.55%) |
Mar 31, 2021 | 35.59 | 35.82 | 34.48 | 34.57 | 6,620,462 | -0.96(-2.69%) |
Mar 30, 2021 | 35.82 | 36.30 | 34.94 | 35.53 | 3,958,038 | -0.11(-0.32%) |
Mar 29, 2021 | 36.14 | 36.57 | 35.20 | 35.64 | 4,936,124 | -0.55(-1.51%) |
Mar 26, 2021 | 38.29 | 38.72 | 33.82 | 36.19 | 13,325,482 | -2.39(-6.20%) |
Mar 25, 2021 | 38.48 | 39.22 | 37.89 | 38.58 | 5,031,289 | +0.17(+0.45%) |
Mar 24, 2021 | 40.02 | 40.31 | 38.37 | 38.41 | 4,232,376 | -1.62(-4.04%) |
Mar 23, 2021 | 41.49 | 41.59 | 39.87 | 40.03 | 3,726,786 | -1.76(-4.22%) |
Mar 22, 2021 | 41.04 | 41.85 | 40.63 | 41.79 | 3,970,116 | +0.69(+1.69%) |
Mar 19, 2021 | 41.17 | 41.46 | 40.76 | 41.10 | 6,709,222 | +0.04(+0.10%) |
Mar 18, 2021 | 40.68 | 41.80 | 40.66 | 41.05 | 3,853,866 | -0.04(-0.09%) |
Mar 17, 2021 | 41.70 | 42.22 | 39.71 | 41.09 | 4,553,050 | -1.21(-2.85%) |
Mar 16, 2021 | 41.27 | 42.89 | 41.20 | 42.30 | 5,321,290 | +1.42(+3.47%) |
Mar 15, 2021 | 41.17 | 41.86 | 40.49 | 40.88 | 3,939,190 | -0.08(-0.19%) |
Mar 12, 2021 | 39.96 | 41.18 | 39.95 | 40.96 | 3,988,682 | +0.89(+2.22%) |
Mar 11, 2021 | 39.44 | 40.58 | 39.12 | 40.07 | 3,043,008 | +0.37(+0.94%) |
Mar 10, 2021 | 38.30 | 39.83 | 38.24 | 39.69 | 2,828,280 | +1.09(+2.83%) |
Mar 09, 2021 | 40.35 | 40.48 | 38.33 | 38.60 | 5,616,677 | -1.70(-4.23%) |
Mar 08, 2021 | 38.93 | 40.58 | 38.22 | 40.31 | 6,066,430 | +0.99(+2.52%) |
Mar 05, 2021 | 37.73 | 39.46 | 37.24 | 39.32 | 7,135,928 | +2.09(+5.63%) |
Mar 04, 2021 | 37.76 | 38.40 | 36.14 | 37.22 | 6,466,170 | -0.23(-0.61%) |
Mar 03, 2021 | 36.34 | 38.61 | 35.72 | 37.45 | 14,109,393 | +1.31(+3.64%) |
Mar 02, 2021 | 32.99 | 36.95 | 32.87 | 36.14 | 13,237,012 | +3.01(+9.08%) |